奥佳华

002614
🏛️ 中国 →
6.59
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.81 10.11 9.33 9.33 95.2M
2022-12-29 11.01 11.01 10.13 10.37 152.0M
2022-12-28 9.08 10.01 9.05 10.01 39.0M
2022-12-27 8.95 9.25 8.66 9.10 54.1M
2022-12-26 9.38 9.48 8.75 8.94 65.5M
2022-12-23 8.04 8.92 7.93 8.92 34.9M
2022-12-22 8.24 8.45 8.10 8.11 15.8M
2022-12-21 8.42 8.71 8.17 8.26 20.6M
2022-12-20 8.70 8.80 8.26 8.37 25.9M
2022-12-19 9.20 9.51 8.69 8.70 48.4M
2022-12-16 8.26 9.00 8.22 8.69 27.5M
2022-12-15 8.53 8.58 8.30 8.34 11.1M
2022-12-14 8.57 8.60 8.43 8.47 13.2M
2022-12-13 8.86 8.90 8.50 8.53 17.9M
2022-12-12 8.71 9.07 8.68 8.68 22.8M
2022-12-09 8.66 8.84 8.62 8.71 15.4M
2022-12-08 8.68 8.80 8.54 8.65 16.1M
2022-12-07 8.68 8.85 8.57 8.76 18.6M
2022-12-06 8.66 8.76 8.55 8.64 16.4M
2022-12-05 8.69 8.78 8.58 8.65 23.4M
2022-12-02 8.49 8.60 8.43 8.57 18.9M
2022-12-01 8.47 8.52 8.31 8.47 15.2M
2022-11-30 8.36 8.55 8.33 8.37 16.3M
2022-11-29 7.93 8.40 7.91 8.35 23.9M
2022-11-28 7.82 8.00 7.76 7.97 8.5M
2022-11-25 8.04 8.09 7.90 7.94 8.8M
2022-11-24 8.00 8.18 7.95 8.07 9.0M
2022-11-23 7.92 8.05 7.72 8.04 14.5M
2022-11-22 8.19 8.26 7.92 7.94 15.7M
2022-11-21 8.45 8.45 8.06 8.15 17.0M
2022-11-18 8.36 8.60 8.30 8.39 20.3M
2022-11-17 8.41 8.44 8.23 8.37 15.9M
2022-11-16 8.42 8.58 8.35 8.40 17.6M
2022-11-15 8.26 8.59 8.26 8.49 22.3M
2022-11-14 8.47 8.63 8.23 8.29 24.6M
2022-11-11 8.86 8.87 8.42 8.45 30.0M
2022-11-10 8.35 8.76 8.34 8.67 27.9M
2022-11-09 8.68 8.68 8.45 8.47 20.1M
2022-11-08 8.60 8.74 8.44 8.65 32.5M
2022-11-07 8.17 8.88 8.09 8.64 42.3M
2022-11-04 8.16 8.25 8.03 8.16 20.3M
2022-11-03 8.04 8.29 7.97 8.14 20.1M
2022-11-02 8.13 8.51 8.09 8.21 32.1M
2022-11-01 8.10 8.18 7.84 8.18 26.8M
2022-10-31 7.85 8.17 7.76 8.14 26.4M
2022-10-28 7.85 8.47 7.83 8.10 43.9M
2022-10-27 7.82 7.97 7.75 7.84 22.2M
2022-10-26 7.70 8.32 7.66 7.96 34.5M
2022-10-25 8.14 8.14 7.66 7.80 37.5M
2022-10-24 8.58 8.62 8.12 8.27 45.4M
2022-10-21 8.87 9.17 8.51 8.71 83.4M
2022-10-20 7.84 8.61 7.84 8.61 35.4M
2022-10-19 8.55 8.59 7.82 7.83 57.2M
2022-10-18 8.62 8.79 8.53 8.68 44.8M
2022-10-17 8.48 8.79 8.26 8.79 61.1M
2022-10-14 8.63 8.92 8.40 8.55 68.3M
2022-10-13 8.80 9.11 8.62 9.00 72.0M
2022-10-12 8.59 9.36 8.38 9.07 87.7M
2022-10-11 8.25 9.25 8.11 8.71 93.3M
2022-10-10 8.16 8.42 8.03 8.42 68.4M
2022-09-30 6.85 7.65 6.75 7.65 14.3M
2022-09-29 6.90 6.98 6.79 6.95 6.6M
2022-09-28 6.86 7.03 6.82 6.86 5.5M
2022-09-27 6.56 6.89 6.55 6.88 6.0M
2022-09-26 6.71 6.73 6.55 6.55 3.6M
2022-09-23 6.88 6.88 6.68 6.73 4.0M
2022-09-22 7.00 7.02 6.88 6.88 2.9M
2022-09-21 6.91 7.04 6.79 7.00 4.2M
2022-09-20 6.91 7.00 6.87 6.91 3.0M
2022-09-19 7.00 7.00 6.76 6.92 6.5M
2022-09-16 7.41 7.41 6.96 7.00 10.3M
2022-09-15 7.41 7.55 7.33 7.42 5.7M
2022-09-14 7.38 7.42 7.34 7.40 3.0M
2022-09-13 7.47 7.52 7.42 7.45 3.0M
2022-09-09 7.36 7.46 7.30 7.46 3.3M
2022-09-08 7.45 7.47 7.36 7.36 3.4M
2022-09-07 7.54 7.55 7.44 7.46 3.0M
2022-09-06 7.47 7.50 7.43 7.50 3.2M
2022-09-05 7.52 7.54 7.43 7.47 2.7M
2022-09-02 7.42 7.51 7.42 7.51 2.6M
2022-09-01 7.48 7.54 7.41 7.43 3.2M
2022-08-31 7.54 7.56 7.43 7.48 3.6M
2022-08-30 7.47 7.63 7.46 7.53 3.9M
2022-08-29 7.38 7.50 7.31 7.49 4.0M
2022-08-26 7.55 7.59 7.43 7.45 6.0M
2022-08-25 7.70 7.76 7.51 7.56 8.4M
2022-08-24 7.88 7.93 7.70 7.73 5.8M
2022-08-23 7.99 8.03 7.87 7.89 5.2M
2022-08-22 8.04 8.06 7.92 8.00 4.1M
2022-08-19 7.93 8.07 7.90 8.00 6.8M
2022-08-18 7.97 8.02 7.86 7.92 4.1M
2022-08-17 7.95 8.06 7.93 8.02 4.6M
2022-08-16 7.90 7.98 7.87 7.96 4.7M
2022-08-15 7.92 7.93 7.81 7.90 4.1M
2022-08-12 7.99 7.99 7.90 7.93 4.1M
2022-08-11 7.74 7.97 7.73 7.97 8.8M
2022-08-10 7.76 7.78 7.69 7.70 3.8M
2022-08-09 7.86 7.87 7.76 7.78 4.2M
2022-08-08 7.85 7.86 7.76 7.85 3.9M
2022-08-05 7.77 7.87 7.71 7.85 4.7M
2022-08-04 7.72 7.87 7.65 7.79 8.8M
2022-08-03 8.10 8.35 7.77 7.81 13.5M
2022-08-02 8.02 8.16 7.69 8.03 13.9M
2022-08-01 8.02 8.08 7.96 8.07 4.8M
2022-07-29 8.09 8.11 7.98 8.01 5.1M
2022-07-28 8.00 8.14 7.97 8.01 7.1M
2022-07-27 7.79 7.94 7.79 7.94 4.9M
2022-07-26 7.76 7.85 7.69 7.84 3.9M
2022-07-25 7.80 7.90 7.72 7.77 4.2M
2022-07-22 7.90 7.94 7.71 7.80 6.7M
2022-07-21 7.90 7.95 7.86 7.90 5.0M
2022-07-20 7.90 7.91 7.84 7.90 4.4M
2022-07-19 7.91 7.92 7.80 7.87 5.8M
2022-07-18 7.79 7.95 7.79 7.87 6.2M
2022-07-15 7.77 7.94 7.70 7.80 10.2M
2022-07-14 8.20 8.33 8.08 8.10 7.3M
2022-07-13 8.15 8.22 8.11 8.15 4.6M
2022-07-12 8.35 8.35 8.12 8.15 6.4M
2022-07-11 8.33 8.38 8.21 8.36 5.2M
2022-07-08 8.26 8.46 8.26 8.37 6.8M
2022-07-07 8.30 8.35 8.24 8.30 5.5M
2022-07-06 8.41 8.43 8.25 8.32 6.2M
2022-07-05 8.50 8.64 8.32 8.41 8.9M
2022-07-04 8.52 8.58 8.38 8.45 9.7M
2022-07-01 8.67 8.71 8.50 8.54 7.8M
2022-06-30 8.60 8.92 8.59 8.66 9.6M
2022-06-29 8.81 9.07 8.58 8.62 13.4M
2022-06-28 8.79 8.79 8.67 8.78 8.5M
2022-06-27 8.85 8.88 8.72 8.76 8.5M
2022-06-24 8.73 8.91 8.68 8.83 8.0M
2022-06-23 8.54 8.68 8.53 8.67 5.1M
2022-06-22 8.79 8.84 8.57 8.57 7.1M
2022-06-21 8.78 8.88 8.66 8.79 9.2M
2022-06-20 8.72 8.87 8.65 8.77 11.9M
2022-06-17 8.48 8.74 8.43 8.70 10.7M
2022-06-16 8.53 8.60 8.45 8.55 7.8M
2022-06-15 8.49 8.60 8.38 8.47 9.9M
2022-06-14 8.28 8.38 8.20 8.38 6.1M
2022-06-13 8.28 8.42 8.23 8.31 5.6M
2022-06-10 8.26 8.39 8.26 8.35 4.5M
2022-06-09 8.45 8.45 8.28 8.30 4.7M
2022-06-08 8.47 8.49 8.27 8.45 6.5M
2022-06-07 8.56 8.59 8.40 8.46 5.8M
2022-06-06 8.40 8.63 8.40 8.56 7.3M
2022-06-02 8.48 8.54 8.38 8.45 7.1M
2022-06-01 8.60 8.80 8.43 8.54 13.7M
2022-05-31 8.14 8.57 8.08 8.53 13.4M
2022-05-30 8.26 8.42 8.16 8.38 7.6M
2022-05-27 8.36 8.40 8.15 8.23 6.7M
2022-05-26 8.18 8.35 8.03 8.31 8.6M
2022-05-25 8.00 8.14 7.96 8.14 5.4M
2022-05-24 8.49 8.56 7.95 7.96 14.3M
2022-05-23 8.33 8.53 8.30 8.49 9.4M
2022-05-20 8.32 8.38 8.26 8.32 11.0M
2022-05-19 8.29 8.47 8.15 8.30 14.6M
2022-05-18 8.20 8.38 8.11 8.34 11.3M
2022-05-17 8.21 8.29 8.03 8.13 6.4M
2022-05-16 8.40 8.47 8.18 8.25 7.0M
2022-05-13 8.38 8.57 8.26 8.38 8.0M
2022-05-12 8.17 8.41 8.09 8.38 11.4M
2022-05-11 8.15 8.48 8.13 8.17 15.2M
2022-05-10 8.15 8.22 8.00 8.18 16.0M
2022-05-09 8.52 9.05 8.25 8.41 27.9M
2022-05-06 8.42 8.54 8.19 8.23 5.8M
2022-05-05 8.30 8.46 8.12 8.38 6.6M
2022-04-29 8.06 8.47 8.06 8.29 14.6M
2022-04-28 8.00 8.45 7.94 8.03 8.2M
2022-04-27 7.91 8.14 7.63 8.08 7.4M
2022-04-26 8.36 8.42 8.00 8.04 7.2M
2022-04-25 9.08 9.15 8.32 8.39 12.0M
2022-04-22 8.87 9.30 8.71 9.18 8.5M
2022-04-21 9.16 9.25 8.88 8.91 5.7M
2022-04-20 8.98 9.39 8.95 9.15 9.9M
2022-04-19 8.87 9.07 8.85 8.99 3.8M
2022-04-18 8.83 8.96 8.67 8.89 3.1M
2022-04-15 8.84 8.91 8.75 8.85 3.4M
2022-04-14 8.84 9.01 8.79 8.90 4.0M
2022-04-13 9.10 9.10 8.72 8.77 5.0M
2022-04-12 8.96 9.12 8.74 9.10 5.2M
2022-04-11 9.28 9.31 8.91 8.96 5.6M
2022-04-08 9.40 9.40 9.17 9.24 3.9M
2022-04-07 9.66 9.76 9.32 9.35 5.1M
2022-04-06 9.58 9.83 9.57 9.69 5.3M
2022-04-01 9.55 9.62 9.37 9.58 3.4M
2022-03-31 9.53 9.71 9.50 9.56 4.2M
2022-03-30 9.45 9.59 9.31 9.56 5.2M
2022-03-29 9.51 9.53 9.30 9.31 4.8M
2022-03-28 9.53 9.64 9.30 9.42 7.4M
2022-03-25 9.70 10.23 9.65 9.68 11.9M
2022-03-24 9.72 9.72 9.56 9.57 3.5M
2022-03-23 9.75 9.77 9.65 9.75 5.4M
2022-03-22 9.71 9.85 9.56 9.75 4.0M
2022-03-21 9.75 9.78 9.57 9.72 3.0M
2022-03-18 9.62 9.74 9.54 9.70 4.2M
2022-03-17 9.60 9.78 9.47 9.62 5.1M
2022-03-16 9.25 9.45 8.89 9.40 5.6M
2022-03-15 9.72 9.80 9.07 9.07 5.7M
2022-03-14 9.91 10.04 9.81 9.81 2.9M
2022-03-11 9.90 10.05 9.62 10.04 4.2M
2022-03-10 9.87 10.04 9.85 9.90 3.3M
2022-03-09 9.94 10.02 9.21 9.69 4.8M
2022-03-08 10.31 10.33 9.86 9.93 5.9M
2022-03-07 10.65 10.66 10.29 10.33 4.9M
2022-03-04 10.82 10.82 10.68 10.70 3.5M
2022-03-03 10.97 10.98 10.78 10.83 2.9M
2022-03-02 10.72 10.93 10.66 10.91 3.2M
2022-03-01 10.88 10.99 10.68 10.78 6.1M
2022-02-28 11.10 11.20 10.80 10.88 5.5M
2022-02-25 11.20 11.36 11.12 11.15 3.9M
2022-02-24 11.48 11.56 11.06 11.18 5.2M
2022-02-23 11.41 11.54 11.33 11.49 4.4M
2022-02-22 11.86 11.90 11.39 11.50 6.2M
2022-02-21 11.21 11.65 11.10 11.56 6.0M
2022-02-18 11.28 11.32 11.00 11.19 6.9M
2022-02-17 11.35 11.42 11.26 11.37 2.7M
2022-02-16 11.33 11.41 11.25 11.35 2.9M
2022-02-15 11.38 11.44 11.19 11.32 3.1M
2022-02-14 11.31 11.50 11.27 11.37 2.3M
2022-02-11 11.67 11.72 11.35 11.40 4.7M
2022-02-10 11.83 11.83 11.57 11.73 6.8M
2022-02-09 11.68 11.79 11.56 11.76 3.5M
2022-02-08 11.71 11.77 11.45 11.69 3.0M
2022-02-07 11.52 11.68 11.31 11.58 3.5M
2022-01-28 11.34 11.48 11.16 11.30 3.5M
2022-01-27 11.71 11.79 11.27 11.27 4.6M
2022-01-26 11.90 11.99 11.66 11.77 3.6M
2022-01-25 12.04 12.14 11.71 11.81 6.0M
2022-01-24 12.39 12.39 12.03 12.05 5.0M
2022-01-21 12.35 12.50 12.11 12.40 5.0M
2022-01-20 12.80 12.82 12.35 12.37 5.9M
2022-01-19 12.64 12.86 12.51 12.79 7.0M
2022-01-18 13.01 13.08 12.65 12.74 8.5M
2022-01-17 12.91 13.15 12.85 13.10 6.5M
2022-01-14 13.22 13.25 12.85 12.97 10.0M
2022-01-13 13.00 13.45 12.88 13.38 11.0M
2022-01-12 12.91 13.17 12.86 13.06 6.2M
2022-01-11 13.46 13.50 12.90 12.92 11.7M
2022-01-10 13.57 13.57 13.25 13.46 10.0M
2022-01-07 13.16 13.87 13.06 13.58 19.5M
2022-01-06 13.27 13.46 13.10 13.26 12.5M
2022-01-05 13.08 13.50 12.77 13.36 22.7M
2022-01-04 12.88 13.12 12.76 13.07 10.8M